Anheuser-Busch Inbev S.A. ADR (NY: BUD )

60.78 -0.06 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.10 84.16 83.02 83.47 1,654,676 -0.40(-0.48%)
Mar 28, 2014 83.83 84.31 83.58 83.87 1,518,257 +1.24(+1.50%)
Mar 27, 2014 82.62 82.85 82.36 82.64 1,265,174 +0.94(+1.14%)
Mar 26, 2014 81.92 82.64 81.70 81.70 1,055,329 +0.12(+0.15%)
Mar 25, 2014 81.21 81.85 80.96 81.58 905,876 +1.13(+1.40%)
Mar 24, 2014 80.27 80.84 80.06 80.46 1,104,920 -0.35(-0.43%)
Mar 21, 2014 80.11 81.05 80.05 80.81 1,459,709 +1.12(+1.40%)
Mar 20, 2014 79.00 79.85 78.79 79.69 1,103,854 +0.36(+0.46%)
Mar 19, 2014 79.65 80.27 78.94 79.32 1,974,354 -1.45(-1.80%)
Mar 18, 2014 79.86 80.89 79.86 80.77 1,990,109 +1.09(+1.36%)
Mar 17, 2014 79.28 80.04 79.24 79.69 1,704,823 +0.58(+0.73%)
Mar 14, 2014 79.45 79.86 79.03 79.11 1,928,393 -0.76(-0.95%)
Mar 13, 2014 81.24 82.21 79.59 79.87 2,597,480 -1.11(-1.37%)
Mar 12, 2014 80.26 81.15 80.19 80.98 1,664,704 -0.72(-0.88%)
Mar 11, 2014 81.88 82.33 81.64 81.70 916,651 -0.16(-0.19%)
Mar 10, 2014 81.56 81.95 81.23 81.86 795,646 -0.10(-0.12%)
Mar 07, 2014 82.08 82.57 81.50 81.96 1,342,374 -0.89(-1.07%)
Mar 06, 2014 82.10 83.10 82.07 82.84 1,210,845 +0.80(+0.98%)
Mar 05, 2014 81.68 82.18 81.58 82.04 1,472,606 -0.21(-0.25%)
Mar 04, 2014 82.64 82.66 82.04 82.25 995,259 +1.30(+1.61%)
Mar 03, 2014 81.08 81.67 80.73 80.95 2,309,420 -1.97(-2.38%)
Feb 28, 2014 82.86 83.64 82.64 82.92 1,974,546 +0.49(+0.60%)
Feb 27, 2014 82.45 82.57 81.92 82.43 1,065,516 +0.19(+0.23%)
Feb 26, 2014 81.59 83.03 81.54 82.24 3,580,819 +1.25(+1.55%)
Feb 25, 2014 81.09 81.34 80.47 80.99 2,412,274 -0.78(-0.95%)
Feb 24, 2014 80.90 81.85 80.44 81.77 2,788,620 +1.32(+1.65%)
Feb 21, 2014 80.46 80.72 80.27 80.44 1,209,481 +0.12(+0.15%)
Feb 20, 2014 80.39 80.60 79.97 80.32 1,021,411 -0.02(-0.03%)
Feb 19, 2014 80.34 80.87 80.13 80.35 1,118,341 +0.43(+0.54%)
Feb 18, 2014 80.67 80.80 79.70 79.92 1,672,281 -0.63(-0.78%)
Feb 14, 2014 79.50 80.54 80.54 80.54 1,531,762 +1.08(+1.36%)
Feb 13, 2014 78.64 79.49 78.51 79.47 946,933 +0.45(+0.57%)
Feb 12, 2014 79.20 79.32 78.90 79.01 1,412,199 +0.09(+0.11%)
Feb 11, 2014 78.20 79.05 78.08 78.93 1,910,474 +1.60(+2.07%)
Feb 10, 2014 77.63 77.68 77.03 77.33 1,251,115 +0.11(+0.14%)
Feb 07, 2014 77.25 77.33 76.83 77.22 1,698,471 +0.90(+1.18%)
Feb 06, 2014 75.57 76.41 75.49 76.31 1,577,427 +1.66(+2.23%)
Feb 05, 2014 74.45 74.85 74.39 74.65 2,050,921 -0.07(-0.10%)
Feb 04, 2014 74.35 75.10 74.29 74.72 3,309,101 -0.04(-0.05%)
Feb 03, 2014 75.71 75.95 74.58 74.76 3,891,371 -1.25(-1.65%)
Jan 31, 2014 74.76 76.41 74.65 76.01 3,009,966 -0.55(-0.72%)
Jan 30, 2014 76.50 76.89 76.02 76.57 1,886,251 -0.10(-0.13%)
Jan 29, 2014 77.38 77.70 76.61 76.67 3,393,427 -1.47(-1.89%)
Jan 28, 2014 78.23 78.36 77.81 78.14 2,234,994 +0.28(+0.36%)
Jan 27, 2014 78.64 78.68 77.80 77.87 1,860,135 +0.14(+0.18%)
Jan 24, 2014 79.41 79.47 77.69 77.72 3,552,667 -3.46(-4.27%)
Jan 23, 2014 82.45 82.48 80.93 81.19 1,799,172 -0.90(-1.10%)
Jan 22, 2014 82.51 82.68 82.07 82.09 1,191,286 -0.15(-0.18%)
Jan 21, 2014 82.89 82.94 81.38 82.24 2,289,558 +1.81(+2.25%)
Jan 17, 2014 80.89 80.43 80.43 80.43 3,432,777 -1.57(-1.91%)
Jan 16, 2014 82.08 82.21 81.41 82.00 1,124,918 +0.27(+0.33%)
Jan 15, 2014 81.59 82.14 80.66 81.73 1,928,041 +0.14(+0.17%)
Jan 14, 2014 81.41 81.89 81.23 81.59 1,848,510 +0.32(+0.39%)
Jan 13, 2014 82.09 82.53 81.14 81.27 1,841,396 -2.12(-2.54%)
Jan 10, 2014 83.41 83.46 82.67 83.39 994,423 +0.21(+0.26%)
Jan 09, 2014 83.68 83.92 82.81 83.18 1,375,915 +0.00(+0.00%)
Jan 08, 2014 82.48 83.24 82.32 83.18 1,199,432 +0.36(+0.43%)
Jan 07, 2014 82.26 82.91 82.23 82.82 1,673,536 +1.54(+1.89%)
Jan 06, 2014 81.78 81.91 81.06 81.28 2,263,303 -0.95(-1.16%)
Jan 03, 2014 81.91 82.76 81.84 82.23 646,148 +0.15(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.